Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 71.40 72.82 71.34 72.48 7,062,857 +1.23(+1.73%)
Jan 30, 2018 72.36 72.51 70.23 71.24 5,744,746 -1.55(-2.13%)
Jan 29, 2018 74.48 74.48 72.64 72.79 3,690,344 -1.74(-2.33%)
Jan 26, 2018 73.68 74.57 73.55 74.53 2,810,175 +1.14(+1.55%)
Jan 25, 2018 74.15 74.15 73.16 73.39 3,608,732 -0.36(-0.49%)
Jan 24, 2018 75.47 75.48 73.24 73.75 4,336,862 -0.78(-1.04%)
Jan 23, 2018 75.00 75.00 74.05 74.53 2,794,249 -0.20(-0.26%)
Jan 22, 2018 73.72 74.84 73.58 74.73 3,227,211 +1.28(+1.74%)
Jan 19, 2018 73.08 73.47 72.69 73.45 3,136,743 +0.60(+0.83%)
Jan 18, 2018 73.34 73.43 72.48 72.85 3,296,449 -0.83(-1.13%)
Jan 17, 2018 72.85 74.09 72.72 73.68 3,893,949 +1.06(+1.47%)
Jan 16, 2018 73.14 73.67 72.24 72.61 4,023,930 -0.45(-0.62%)
Jan 12, 2018 73.06 73.06 73.06 0 +1.66(+2.33%)
Jan 11, 2018 71.43 71.45 70.69 71.40 3,548,331 +0.30(+0.42%)
Jan 10, 2018 70.84 71.46 70.66 71.10 3,167,139 +0.04(+0.05%)
Jan 09, 2018 71.56 71.71 70.99 71.06 5,132,700 -0.09(-0.13%)
Jan 08, 2018 71.09 71.27 70.53 71.15 3,301,620 +0.14(+0.20%)
Jan 05, 2018 70.69 71.21 70.56 71.01 3,937,852 +0.33(+0.47%)
Jan 04, 2018 70.54 70.70 69.96 70.68 3,942,061 +0.23(+0.32%)
Jan 03, 2018 69.92 70.59 69.85 70.45 4,047,821 +0.37(+0.53%)
Jan 02, 2018 69.62 70.34 69.26 70.08 4,744,316 +0.67(+0.97%)
Dec 29, 2017 69.41 69.41 69.41 0 -0.29(-0.42%)
Dec 28, 2017 69.77 69.92 69.29 69.70 2,430,839 +0.12(+0.17%)
Dec 27, 2017 69.34 69.81 69.15 69.58 3,162,436 +0.21(+0.30%)
Dec 26, 2017 68.91 69.52 68.90 69.37 1,910,543 +0.55(+0.80%)
Dec 22, 2017 68.74 69.10 68.57 68.82 2,432,744 +0.31(+0.45%)
Dec 21, 2017 67.91 68.81 67.85 68.51 3,977,999 +0.42(+0.62%)
Dec 20, 2017 66.98 68.33 66.67 68.09 4,643,404 +1.58(+2.37%)
Dec 19, 2017 67.17 67.37 66.46 66.51 3,910,923 -0.65(-0.97%)
Dec 18, 2017 66.89 67.34 66.63 67.16 4,545,911 +0.56(+0.84%)
Dec 15, 2017 66.19 66.76 66.08 66.60 8,712,149 +0.54(+0.81%)
Dec 14, 2017 66.12 66.78 66.03 66.06 4,814,381 +0.02(+0.03%)
Dec 13, 2017 65.53 66.53 65.40 66.04 4,120,764 +0.39(+0.59%)
Dec 12, 2017 65.66 66.23 65.55 65.66 3,330,671 -0.20(-0.30%)
Dec 11, 2017 65.83 66.54 65.60 65.85 3,778,966 -0.30(-0.46%)
Dec 08, 2017 66.15 66.25 64.92 66.15 4,678,697 +1.52(+2.35%)
Dec 07, 2017 64.03 64.70 63.93 64.64 2,819,095 +0.47(+0.73%)
Dec 06, 2017 64.55 64.92 63.86 64.17 3,940,633 -0.61(-0.94%)
Dec 05, 2017 63.37 65.26 63.37 64.78 5,558,014 +1.62(+2.57%)
Dec 04, 2017 63.86 64.52 63.06 63.16 5,362,092 -0.41(-0.64%)
Dec 01, 2017 64.47 64.78 63.10 63.56 5,459,809 -1.09(-1.69%)
Nov 30, 2017 63.31 64.84 62.95 64.66 7,310,291 +1.72(+2.74%)
Nov 29, 2017 63.17 62.30 62.94 3,645,274 +0.08(+0.12%)
Nov 28, 2017 62.17 63.04 61.80 62.86 3,992,719 +0.85(+1.36%)
Nov 27, 2017 62.09 62.19 61.62 62.02 4,069,802 -0.10(-0.16%)
Nov 24, 2017 62.44 62.57 61.97 62.11 2,149,681 -0.08(-0.12%)
Nov 22, 2017 63.37 63.37 62.16 62.19 4,332,316 -1.09(-1.73%)
Nov 21, 2017 62.11 63.44 62.04 63.28 4,662,677 +1.29(+2.08%)
Nov 20, 2017 62.12 62.12 61.53 61.99 4,189,119 -0.07(-0.11%)
Nov 17, 2017 61.29 62.09 61.22 62.06 3,869,380 +0.57(+0.93%)
Nov 16, 2017 60.89 61.86 60.81 61.49 5,770,284 +0.48(+0.79%)
Nov 15, 2017 60.57 61.17 59.90 61.01 4,169,244 +0.08(+0.14%)
Nov 14, 2017 60.32 61.10 60.27 60.93 4,150,844 +0.52(+0.87%)
Nov 13, 2017 60.83 61.04 60.36 60.41 3,430,117 -0.52(-0.86%)
Nov 10, 2017 60.62 60.99 60.44 60.93 3,303,757 +0.07(+0.11%)
Nov 09, 2017 60.65 60.91 59.93 60.86 4,767,226 -0.29(-0.48%)
Nov 08, 2017 61.11 61.17 60.38 61.16 3,974,389 -0.12(-0.20%)
Nov 07, 2017 61.05 61.31 60.89 61.28 3,475,789 +0.28(+0.47%)
Nov 06, 2017 60.58 61.25 60.11 60.99 4,441,613 +0.43(+0.70%)
Nov 03, 2017 60.80 61.22 60.37 60.56 4,527,828 -0.53(-0.87%)
Nov 02, 2017 60.46 61.54 60.46 61.10 6,641,071 +0.66(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.